Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mobileiron Inc (NQ: MOBL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 5.960 6.050 5.880 6.020 574,262 +0.02(+0.33%)
Apr 29, 2015 6.100 6.190 5.890 6.000 809,595 -0.12(-1.88%)
Apr 28, 2015 6.120 6.446 6.080 6.115 836,933 -0.02(-0.41%)
Apr 27, 2015 6.950 6.950 6.120 6.140 1,787,406 -0.83(-11.97%)
Apr 24, 2015 7.400 7.424 6.700 6.975 1,479,020 -0.14(-1.90%)
Apr 23, 2015 6.100 7.500 6.020 7.110 6,801,718 -2.39(-25.16%)
Apr 22, 2015 9.580 9.660 9.410 9.500 415,600 -0.07(-0.73%)
Apr 21, 2015 9.490 9.600 9.370 9.570 157,388 +0.12(+1.27%)
Apr 20, 2015 9.660 9.660 9.420 9.450 170,055 -0.15(-1.56%)
Apr 17, 2015 9.550 9.650 9.250 9.600 270,521 -0.02(-0.21%)
Apr 16, 2015 9.300 9.679 9.300 9.620 368,465 +0.33(+3.55%)
Apr 15, 2015 9.040 9.350 8.980 9.290 340,791 +0.29(+3.22%)
Apr 14, 2015 9.200 9.240 8.940 9.000 189,332 -0.17(-1.85%)
Apr 13, 2015 9.270 9.460 9.130 9.170 192,688 -0.12(-1.29%)
Apr 10, 2015 9.000 9.350 8.862 9.290 670,391 +0.27(+2.99%)
Apr 09, 2015 9.010 9.190 8.990 9.020 245,565 +0.02(+0.22%)
Apr 08, 2015 8.960 9.070 8.890 9.000 186,671 +0.07(+0.78%)
Apr 07, 2015 8.850 9.020 8.850 8.930 206,613 +0.06(+0.68%)
Apr 06, 2015 8.940 8.990 8.860 8.870 273,740 -0.10(-1.11%)
Apr 02, 2015 9.150 8.970 8.970 8.970 206,700 -0.16(-1.75%)
Apr 01, 2015 9.250 9.250 8.840 9.130 568,134 -0.13(-1.40%)
Mar 31, 2015 9.150 9.300 9.072 9.260 290,730 +0.08(+0.87%)
Mar 30, 2015 9.120 9.200 9.050 9.180 200,879 +0.10(+1.10%)
Mar 27, 2015 8.860 9.090 8.690 9.080 515,082 +0.25(+2.83%)
Mar 26, 2015 8.980 9.100 8.730 8.830 534,240 +0.07(+0.80%)
Mar 25, 2015 9.070 9.100 8.710 8.760 407,818 -0.30(-3.31%)
Mar 24, 2015 8.970 9.140 8.910 9.060 385,965 +0.09(+1.00%)
Mar 23, 2015 8.900 9.040 8.800 8.970 435,016 -0.03(-0.33%)
Mar 20, 2015 8.890 9.000 8.830 9.000 1,790,950 +0.20(+2.27%)
Mar 19, 2015 8.850 8.960 8.740 8.800 337,523 -0.09(-1.01%)
Mar 18, 2015 8.860 8.900 8.740 8.890 269,361 +0.02(+0.23%)
Mar 17, 2015 8.770 8.910 8.660 8.870 363,392 +0.08(+0.91%)
Mar 16, 2015 8.800 8.920 8.670 8.790 366,818 +0.05(+0.57%)
Mar 13, 2015 8.930 8.990 8.720 8.740 278,536 -0.18(-2.02%)
Mar 12, 2015 8.790 8.960 8.570 8.920 520,638 +0.14(+1.59%)
Mar 11, 2015 8.440 8.880 8.310 8.780 341,869 +0.37(+4.40%)
Mar 10, 2015 8.400 8.710 8.170 8.410 795,242 -0.51(-5.72%)
Mar 09, 2015 8.740 8.920 8.550 8.920 401,786 +0.16(+1.83%)
Mar 06, 2015 8.900 8.970 8.720 8.760 334,046 -0.20(-2.23%)
Mar 05, 2015 8.600 8.970 8.450 8.960 517,989 +0.36(+4.19%)
Mar 04, 2015 8.580 8.650 8.357 8.600 294,299 +0.02(+0.23%)
Mar 03, 2015 8.610 8.640 8.500 8.580 180,259 -0.09(-1.04%)
Mar 02, 2015 8.880 8.900 8.410 8.670 509,587 -0.26(-2.91%)
Feb 27, 2015 8.730 9.000 8.665 8.930 458,990 +0.25(+2.88%)
Feb 26, 2015 8.520 8.780 8.520 8.680 162,176 +0.05(+0.58%)
Feb 25, 2015 8.570 8.770 8.520 8.630 257,227 +0.03(+0.35%)
Feb 24, 2015 8.530 8.730 8.400 8.600 154,191 +0.04(+0.47%)
Feb 23, 2015 8.580 8.694 8.550 8.560 243,678 -0.24(-2.73%)
Feb 20, 2015 8.760 8.850 8.600 8.800 226,323 +0.06(+0.69%)
Feb 19, 2015 8.770 8.930 8.720 8.740 266,141 -0.17(-1.91%)
Feb 18, 2015 8.760 9.110 8.710 8.910 1,102,143 -0.21(-2.30%)
Feb 17, 2015 9.530 9.550 9.050 9.120 325,722 -0.41(-4.30%)
Feb 13, 2015 9.670 9.530 9.530 9.530 1,116,400 -0.21(-2.16%)
Feb 12, 2015 9.380 9.790 9.181 9.740 558,522 +0.49(+5.30%)
Feb 11, 2015 9.390 9.420 9.170 9.250 106,418 -0.13(-1.39%)
Feb 10, 2015 9.500 9.600 9.120 9.380 107,624 -0.10(-1.05%)
Feb 09, 2015 9.330 9.500 9.250 9.480 147,097 +0.25(+2.71%)
Feb 06, 2015 9.390 9.450 9.140 9.230 103,204 -0.18(-1.91%)
Feb 05, 2015 9.210 9.440 9.140 9.410 270,794 +0.27(+2.95%)
Feb 04, 2015 8.850 9.220 8.850 9.140 132,587 +0.26(+2.93%)
Feb 03, 2015 8.920 9.105 8.810 8.880 102,656 +0.02(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.